Identifier on DigiFinex: btc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-25 |
0.0536 USDT |
1,991,388.1802 |
0.0542 USDT |
0.0539 USDT |
0.0553 USDT |
0.0544 USDT |
| 2023-10-24 |
0.0440 USDT |
6,077,123.2122 |
0.0483 USDT |
0.0473 USDT |
0.0512 USDT |
0.0523 USDT |
| 2023-10-23 |
0.0419 USDT |
11,653,954.5228 |
0.0414 USDT |
0.0413 USDT |
0.0426 USDT |
0.0469 USDT |
| 2023-10-22 |
0.0361 USDT |
247,382.2587 |
0.0359 USDT |
0.0356 USDT |
0.0360 USDT |
0.0359 USDT |
| 2023-10-21 |
0.0363 USDT |
904,516.7391 |
0.0372 USDT |
0.0362 USDT |
0.0365 USDT |
0.0364 USDT |
| 2023-10-20 |
0.0347 USDT |
788,679.2030 |
0.0348 USDT |
0.0341 USDT |
0.0347 USDT |
0.0350 USDT |
| 2023-10-19 |
0.0307 USDT |
174,024.7915 |
0.0304 USDT |
0.0303 USDT |
0.0305 USDT |
0.0307 USDT |
| 2023-10-18 |
0.0314 USDT |
577,342.7359 |
0.0305 USDT |
0.0304 USDT |
0.0307 USDT |
0.0306 USDT |
| 2023-10-17 |
0.0309 USDT |
984,289.7280 |
0.0316 USDT |
0.0307 USDT |
0.0313 USDT |
0.0314 USDT |
| 2023-10-16 |
0.0316 USDT |
10,375,804.2148 |
0.0304 USDT |
0.0299 USDT |
0.0304 USDT |
0.0317 USDT |
| 2023-10-15 |
0.0309 USDT |
925,968.6544 |
0.0303 USDT |
0.0302 USDT |
0.0306 USDT |
0.0312 USDT |
| 2023-10-14 |
0.0331 USDT |
165,694.3992 |
0.0319 USDT |
0.0316 USDT |
0.0319 USDT |
0.0319 USDT |
| 2023-10-13 |
0.0358 USDT |
3,372,403.4922 |
0.0349 USDT |
0.0345 USDT |
0.0349 USDT |
0.0358 USDT |
| 2023-10-12 |
0.0379 USDT |
421,857.3204 |
0.0375 USDT |
0.0371 USDT |
0.0377 USDT |
0.0378 USDT |
| 2023-10-11 |
0.0389 USDT |
2,331,324.7192 |
0.0394 USDT |
0.0370 USDT |
0.0378 USDT |
0.0379 USDT |
| 2023-10-10 |
0.0413 USDT |
175,235.3201 |
0.0419 USDT |
0.0416 USDT |
0.0418 USDT |
0.0420 USDT |
| 2023-10-09 |
0.0416 USDT |
670,513.3053 |
0.0408 USDT |
0.0406 USDT |
0.0417 USDT |
0.0417 USDT |
| 2023-10-08 |
0.0431 USDT |
168,756.7379 |
0.0433 USDT |
0.0427 USDT |
0.0430 USDT |
0.0431 USDT |
| 2023-10-07 |
0.0438 USDT |
152,958.6680 |
0.0433 USDT |
0.0429 USDT |
0.0432 USDT |
0.0433 USDT |
| 2023-10-06 |
0.0419 USDT |
1,195,939.5763 |
0.0433 USDT |
0.0427 USDT |
0.0435 USDT |
0.0434 USDT |
| 2023-10-05 |
0.0423 USDT |
241,823.2781 |
0.0413 USDT |
0.0408 USDT |
0.0412 USDT |
0.0410 USDT |
| 2023-10-04 |
0.0416 USDT |
1,793,387.6852 |
0.0420 USDT |
0.0415 USDT |
0.0425 USDT |
0.0427 USDT |
| 2023-10-03 |
0.0419 USDT |
708,177.8306 |
0.0409 USDT |
0.0400 USDT |
0.0409 USDT |
0.0407 USDT |
| 2023-10-02 |
0.0471 USDT |
4,740,010.3304 |
0.0453 USDT |
0.0428 USDT |
0.0441 USDT |
0.0439 USDT |
| 2023-10-01 |
0.0504 USDT |
159,742.2006 |
0.0491 USDT |
0.0485 USDT |
0.0489 USDT |
0.0487 USDT |
| 2023-09-30 |
0.0529 USDT |
120,352.7755 |
0.0516 USDT |
0.0514 USDT |
0.0517 USDT |
0.0516 USDT |
| 2023-09-29 |
0.0564 USDT |
131,597.4842 |
0.0563 USDT |
0.0560 USDT |
0.0563 USDT |
0.0562 USDT |
| 2023-09-28 |
0.0561 USDT |
1,217,444.3686 |
0.0573 USDT |
0.0559 USDT |
0.0575 USDT |
0.0568 USDT |
| 2023-09-27 |
0.0533 USDT |
281,562.7962 |
0.0522 USDT |
0.0515 USDT |
0.0524 USDT |
0.0524 USDT |
| 2023-09-26 |
0.0523 USDT |
223,681.4038 |
0.0522 USDT |
0.0515 USDT |
0.0520 USDT |
0.0520 USDT |
| 2023-09-25 |
0.0522 USDT |
689,990.8139 |
0.0517 USDT |
0.0517 USDT |
0.0527 USDT |
0.0532 USDT |
| 2023-09-24 |
0.0542 USDT |
1,423,948.9827 |
0.0544 USDT |
0.0530 USDT |
0.0540 USDT |
0.0540 USDT |
| 2023-09-23 |
0.0544 USDT |
77,640.0987 |
0.0544 USDT |
0.0543 USDT |
0.0546 USDT |
0.0545 USDT |
| 2023-09-22 |
0.0546 USDT |
140,338.3603 |
0.0547 USDT |
0.0541 USDT |
0.0544 USDT |
0.0542 USDT |
| 2023-09-21 |
0.0557 USDT |
176,168.0793 |
0.0544 USDT |
0.0542 USDT |
0.0546 USDT |
0.0546 USDT |
| 2023-09-20 |
0.0575 USDT |
1,949,965.9332 |
0.0583 USDT |
0.0558 USDT |
0.0577 USDT |
0.0580 USDT |
| 2023-09-19 |
0.0591 USDT |
323,040.7398 |
0.0583 USDT |
0.0571 USDT |
0.0583 USDT |
0.0585 USDT |
| 2023-09-18 |
0.0647 USDT |
2,657,605.5192 |
0.0668 USDT |
0.0619 USDT |
0.0634 USDT |
0.0636 USDT |
| 2023-09-17 |
0.0680 USDT |
78,160.2137 |
0.0650 USDT |
0.0643 USDT |
0.0646 USDT |
0.0644 USDT |
| 2023-09-16 |
0.0751 USDT |
79,395.4056 |
0.0720 USDT |
0.0714 USDT |
0.0719 USDT |
0.0718 USDT |
| 2023-09-15 |
0.0804 USDT |
834,903.8323 |
0.0772 USDT |
0.0771 USDT |
0.0780 USDT |
0.0814 USDT |
| 2023-09-14 |
0.0888 USDT |
407,530.6882 |
0.0869 USDT |
0.0862 USDT |
0.0869 USDT |
0.0866 USDT |
| 2023-09-13 |
0.0906 USDT |
145,350.0275 |
0.0882 USDT |
0.0879 USDT |
0.0889 USDT |
0.0898 USDT |
| 2023-09-12 |
0.0981 USDT |
1,101,420.8463 |
0.0951 USDT |
0.0928 USDT |
0.0942 USDT |
0.0952 USDT |
| 2023-09-11 |
0.0955 USDT |
1,204,257.7058 |
0.0925 USDT |
0.0903 USDT |
0.0925 USDT |
0.0916 USDT |
| 2023-09-10 |
0.1072 USDT |
307,924.5909 |
0.1058 USDT |
0.1055 USDT |
0.1067 USDT |
0.1063 USDT |
| 2023-09-09 |
0.1171 USDT |
64,414.4844 |
0.1128 USDT |
0.1127 USDT |
0.1133 USDT |
0.1134 USDT |
| 2023-09-08 |
0.1254 USDT |
82,375.3473 |
0.1208 USDT |
0.1201 USDT |
0.1214 USDT |
0.1224 USDT |
| 2023-09-07 |
0.1339 USDT |
964,698.4459 |
0.1287 USDT |
0.1281 USDT |
0.1299 USDT |
0.1360 USDT |
| 2023-09-06 |
0.1418 USDT |
1,798,689.4410 |
0.1383 USDT |
0.1351 USDT |
0.1403 USDT |
0.1399 USDT |